Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.950 | 6.005 | 5.899 | 5.940 | 47,529 | +0.02(+0.34%) |
Mar 27, 2024 | 5.930 | 6.030 | 5.888 | 5.920 | 55,852 | -0.01(-0.17%) |
Mar 26, 2024 | 5.750 | 6.000 | 5.720 | 5.930 | 157,337 | +0.16(+2.77%) |
Mar 25, 2024 | 5.830 | 5.910 | 5.750 | 5.770 | 188,694 | -0.08(-1.37%) |
Mar 22, 2024 | 5.800 | 5.970 | 5.800 | 5.850 | 152,622 | +0.01(+0.17%) |
Mar 21, 2024 | 6.190 | 6.205 | 5.810 | 5.840 | 556,919 | -0.34(-5.50%) |
Mar 20, 2024 | 6.030 | 6.180 | 6.030 | 6.180 | 77,788 | +0.08(+1.31%) |
Mar 19, 2024 | 6.040 | 6.230 | 6.040 | 6.100 | 100,129 | +0.00(+0.00%) |
Mar 18, 2024 | 6.110 | 6.130 | 6.020 | 6.100 | 84,812 | +0.01(+0.16%) |
Mar 15, 2024 | 6.060 | 6.170 | 5.950 | 6.090 | 274,648 | +0.01(+0.16%) |
Mar 14, 2024 | 6.140 | 6.200 | 6.062 | 6.080 | 81,698 | -0.06(-0.98%) |
Mar 13, 2024 | 6.140 | 6.210 | 6.100 | 6.140 | 83,039 | +0.01(+0.16%) |
Mar 12, 2024 | 6.120 | 6.190 | 6.100 | 6.130 | 67,115 | +0.04(+0.66%) |
Mar 11, 2024 | 6.150 | 6.188 | 6.050 | 6.090 | 150,575 | -0.07(-1.14%) |
Mar 08, 2024 | 6.310 | 6.360 | 6.080 | 6.160 | 103,652 | -0.13(-2.07%) |
Mar 07, 2024 | 6.190 | 6.350 | 6.177 | 6.290 | 135,568 | +0.10(+1.62%) |
Mar 06, 2024 | 6.130 | 6.240 | 6.130 | 6.190 | 74,864 | +0.05(+0.81%) |
Mar 05, 2024 | 6.080 | 6.250 | 6.080 | 6.140 | 117,478 | +0.04(+0.66%) |
Mar 04, 2024 | 6.150 | 6.309 | 6.070 | 6.100 | 198,277 | -0.05(-0.81%) |
Mar 01, 2024 | 6.170 | 6.300 | 6.130 | 6.150 | 130,694 | -0.02(-0.32%) |
Feb 29, 2024 | 6.220 | 6.240 | 6.100 | 6.170 | 119,664 | -0.03(-0.48%) |
Feb 28, 2024 | 6.210 | 6.400 | 6.150 | 6.200 | 86,426 | -0.01(-0.16%) |
Feb 27, 2024 | 6.220 | 6.250 | 6.100 | 6.210 | 182,583 | -0.00(-0.08%) |
Feb 26, 2024 | 6.240 | 6.280 | 6.100 | 6.215 | 386,390 | -0.11(-1.66%) |
Feb 23, 2024 | 6.300 | 6.440 | 6.250 | 6.320 | 185,150 | -0.13(-2.02%) |
Feb 22, 2024 | 6.510 | 6.670 | 6.300 | 6.450 | 307,126 | -0.09(-1.38%) |
Feb 21, 2024 | 7.020 | 7.020 | 6.300 | 6.540 | 564,046 | -0.62(-8.66%) |
Feb 20, 2024 | 7.070 | 7.190 | 6.870 | 7.160 | 263,666 | +0.10(+1.42%) |
Feb 16, 2024 | 7.200 | 7.220 | 7.060 | 7.060 | 97,041 | -0.14(-1.94%) |
Feb 15, 2024 | 6.950 | 7.310 | 6.870 | 7.200 | 189,667 | +0.30(+4.35%) |
Feb 14, 2024 | 7.030 | 7.065 | 6.870 | 6.900 | 97,000 | -0.07(-1.00%) |
Feb 13, 2024 | 7.090 | 7.090 | 6.930 | 6.970 | 145,147 | -0.14(-1.97%) |
Feb 12, 2024 | 7.040 | 7.180 | 7.040 | 7.110 | 105,921 | +0.07(+0.99%) |
Feb 09, 2024 | 7.000 | 7.130 | 6.870 | 7.040 | 323,497 | -0.06(-0.85%) |
Feb 08, 2024 | 7.280 | 7.285 | 7.090 | 7.100 | 176,286 | -0.22(-3.01%) |
Feb 07, 2024 | 7.110 | 7.370 | 7.100 | 7.320 | 128,967 | +0.23(+3.24%) |
Feb 06, 2024 | 7.080 | 7.310 | 7.050 | 7.090 | 172,132 | -0.11(-1.53%) |
Feb 05, 2024 | 7.390 | 7.390 | 7.100 | 7.200 | 203,348 | -0.01(-0.14%) |
Feb 02, 2024 | 7.340 | 7.390 | 7.080 | 7.210 | 258,020 | -0.16(-2.17%) |
Feb 01, 2024 | 7.580 | 7.679 | 7.320 | 7.370 | 222,716 | -0.27(-3.53%) |
Jan 31, 2024 | 7.760 | 7.840 | 7.610 | 7.640 | 126,740 | -0.16(-2.05%) |
Jan 30, 2024 | 7.600 | 7.880 | 7.600 | 7.800 | 151,937 | +0.27(+3.59%) |
Jan 29, 2024 | 7.970 | 7.980 | 7.430 | 7.530 | 298,987 | -0.42(-5.28%) |
Jan 26, 2024 | 7.500 | 7.960 | 7.500 | 7.950 | 365,317 | +0.45(+6.00%) |
Jan 25, 2024 | 7.500 | 7.640 | 7.280 | 7.500 | 284,325 | +0.10(+1.35%) |
Jan 24, 2024 | 7.320 | 7.405 | 7.300 | 7.400 | 107,269 | +0.08(+1.09%) |
Jan 23, 2024 | 7.310 | 7.390 | 7.210 | 7.320 | 111,559 | +0.05(+0.69%) |
Jan 22, 2024 | 7.090 | 7.440 | 7.090 | 7.270 | 216,547 | +0.18(+2.54%) |
Jan 19, 2024 | 7.170 | 7.185 | 7.000 | 7.090 | 119,794 | -0.08(-1.12%) |
Jan 18, 2024 | 7.390 | 7.440 | 7.035 | 7.170 | 182,138 | -0.17(-2.32%) |
Jan 17, 2024 | 7.080 | 7.510 | 7.080 | 7.340 | 257,291 | +0.20(+2.80%) |
Jan 16, 2024 | 7.060 | 7.243 | 7.060 | 7.140 | 185,416 | +0.08(+1.13%) |
Jan 12, 2024 | 7.010 | 7.147 | 6.970 | 7.060 | 130,741 | +0.09(+1.29%) |
Jan 11, 2024 | 7.070 | 7.250 | 6.830 | 6.970 | 140,306 | -0.03(-0.43%) |
Jan 10, 2024 | 7.060 | 7.220 | 6.940 | 7.000 | 108,936 | -0.05(-0.71%) |
Jan 09, 2024 | 7.070 | 7.098 | 6.850 | 7.050 | 193,557 | -0.05(-0.70%) |
Jan 08, 2024 | 7.500 | 7.530 | 6.950 | 7.100 | 459,695 | -0.37(-4.95%) |
Jan 05, 2024 | 7.200 | 7.540 | 7.190 | 7.470 | 465,347 | +0.32(+4.48%) |
Jan 04, 2024 | 7.000 | 7.330 | 7.000 | 7.150 | 336,510 | +0.23(+3.32%) |
Jan 03, 2024 | 6.990 | 7.176 | 6.890 | 6.920 | 230,014 | -0.07(-1.00%) |